Date,Open,High,Low,Close,Volume
2020-09-16,20.355,20.355,20.26,20.265,162142.0
2020-09-17,20.22,20.26,20.185,20.21,132261.0
2020-09-18,20.315,20.315,20.13,20.17,82388.0
2020-09-21,20.09,20.09,19.95,20.05,65666.0
2020-09-22,20.09,20.105,20.015,20.095,49011.0
2020-09-23,20.145,20.155,19.97,19.97,58680.0
2020-09-24,19.97,20.015,19.93,19.96,46809.0
2020-09-25,19.97,20.09,19.91,20.075,38454.0
2020-09-28,20.195,20.22,20.17,20.21,48956.0
2020-09-29,20.225,20.225,20.195,20.21,45976.0
2020-09-30,20.255,20.255,20.11,20.15,63808.0
2020-10-01,20.215,20.215,20.15,20.165,50113.0
2020-10-02,20.115,20.19,20.115,20.17,28651.0
2020-10-05,20.215,20.285,20.195,20.285,44907.0
2020-10-06,20.32,20.325,20.205,20.215,50098.0
2020-10-07,20.26,20.325,20.235,20.32,21873.0
2020-10-08,20.36,20.365,20.335,20.35,48495.0
2020-10-09,20.325,20.375,20.325,20.365,50558.0
2020-10-13,20.44,20.44,20.385,20.405,89586.0
2020-10-14,20.44,20.44,20.365,20.365,40846.0
2020-10-15,20.31,20.375,20.3,20.375,23087.0
2020-10-16,20.49,20.49,20.36,20.36,23170.0
2020-10-19,20.4,20.4,20.245,20.255,148720.0
2020-10-20,20.325,20.325,20.235,20.245,65777.0
2020-10-21,20.235,20.28,20.215,20.23,84496.0
2020-10-22,20.235,20.255,20.165,20.235,40257.0
2020-10-23,20.295,20.295,20.235,20.28,37783.0
2020-10-26,20.235,20.28,20.09,20.15,112980.0
2020-10-27,20.155,20.155,20.085,20.09,65404.0
2020-10-28,20.035,20.165,19.855,19.865,161495.0
2020-10-29,19.93,19.96,19.88,19.93,45513.0
2020-10-30,19.86,19.86,19.73,19.76,51502.0
2020-11-02,19.885,19.91,19.82,19.875,34435.0
2020-11-03,19.925,20.06,19.925,20.045,25443.0
2020-11-04,20.24,20.265,20.145,20.225,42085.0
2020-11-05,20.32,20.41,20.32,20.385,45971.0
2020-11-06,20.445,20.445,20.365,20.41,52404.0
2020-11-09,20.81,20.81,20.55,20.55,72075.0
2020-11-10,20.6,20.625,20.54,20.6,27652.0
2020-11-11,20.69,20.735,20.68,20.735,15060.0
2020-11-12,20.745,20.755,20.64,20.67,48561.0
2020-11-13,20.735,20.835,20.735,20.825,32924.0
2020-11-16,20.925,20.925,20.84,20.925,92696.0
2020-11-17,20.89,20.955,20.85,20.955,37337.0
2020-11-18,20.98,20.98,20.84,20.865,70597.0
2020-11-19,20.88,20.915,20.8,20.915,16831.0
2020-11-20,20.93,20.98,20.9,20.955,30131.0
2020-11-23,21.01,21.02,20.955,20.995,48559.0
2020-11-24,21.095,21.11,21.06,21.095,36572.0
2020-11-25,21.095,21.095,21.045,21.095,39785.0
2020-11-26,21.27,21.27,21.11,21.135,38350.0
2020-11-27,21.14,21.205,21.12,21.205,36711.0
2020-11-30,21.12,21.175,21.005,21.025,74108.0
2020-12-01,21.135,21.145,21.095,21.11,32222.0
2020-12-02,21.11,21.13,21.07,21.13,47526.0
2020-12-03,21.17,21.17,21.12,21.13,47324.0
2020-12-04,21.155,21.155,21.135,21.135,53894.0
2020-12-07,21.175,21.21,21.13,21.2,119195.0
2020-12-08,21.135,21.225,21.13,21.225,33944.0
2020-12-09,21.22,21.225,21.11,21.21,34712.0
2020-12-10,21.08,21.155,21.055,21.135,34327.0
2020-12-11,21.11,21.135,21.08,21.135,26004.0
2020-12-14,21.175,21.175,21.095,21.095,46079.0
2020-12-15,21.12,21.17,21.095,21.16,16581.0
2020-12-16,21.21,21.245,21.185,21.245,24857.0
2020-12-17,21.265,21.34,21.26,21.34,30693.0
2020-12-18,21.34,21.34,21.265,21.3,28205.0
2020-12-21,21.195,21.3,21.105,21.3,27851.0
2020-12-22,21.315,21.34,21.275,21.34,39222.0
2020-12-23,21.29,21.34,21.29,21.31,15562.0
2020-12-24,21.315,21.33,21.3,21.315,7147.0
2020-12-29,21.405,21.44,21.39,21.405,32002.0
2020-12-30,21.465,21.465,21.39,21.41,36404.0
2020-12-31,21.4,21.4,21.345,21.39,27174.0
2021-01-04,21.39,21.44,21.335,21.385,45074.0
2021-01-05,21.425,21.425,21.375,21.415,35414.0
2021-01-06,21.415,21.555,21.39,21.48,24106.0
2021-01-07,21.555,21.595,21.545,21.59,60003.0
2021-01-08,21.645,21.685,21.615,21.685,21707.0
2021-01-11,21.68,21.795,21.615,21.62,62029.0
2021-01-12,21.655,21.655,21.58,21.63,25851.0
2021-01-13,21.635,21.645,21.615,21.62,24044.0
2021-01-14,21.67,21.67,21.595,21.615,42994.0
2021-01-15,21.58,21.605,21.525,21.565,38410.0
2021-01-18,21.655,21.71,21.54,21.66,42714.0
2021-01-19,21.785,21.785,21.615,21.67,43240.0
2021-01-20,21.695,21.705,21.63,21.705,45750.0
2021-01-21,21.68,21.705,21.635,21.68,19773.0
2021-01-22,21.655,21.705,21.63,21.695,35091.0
2021-01-25,21.685,21.725,21.62,21.705,33977.0
2021-01-26,21.71,21.735,21.66,21.66,48162.0
2021-01-27,21.58,21.59,21.44,21.455,59438.0
2021-01-28,21.465,21.62,21.465,21.565,56810.0
2021-01-29,21.445,21.445,21.29,21.33,42818.0
2021-02-01,21.47,21.585,21.42,21.57,36335.0
2021-02-02,21.625,21.675,21.58,21.66,46755.0
2021-02-03,21.695,21.695,21.62,21.67,46924.0
2021-02-04,21.67,21.76,21.67,21.76,18793.0
2021-02-05,21.79,21.79,21.74,21.785,37758.0
2021-02-08,21.85,21.855,21.825,21.85,21125.0
2021-02-09,21.88,21.89,21.855,21.875,34371.0
2021-02-10,21.94,21.94,21.805,21.865,56568.0
2021-02-11,21.9,21.915,21.855,21.905,27535.0
2021-02-12,21.92,21.955,21.89,21.955,33998.0
2021-02-16,21.995,21.995,21.915,21.93,142395.0
2021-02-17,21.9,21.9,21.84,21.9,59716.0
2021-02-18,21.805,21.815,21.74,21.76,125950.0
2021-02-19,21.79,21.8,21.74,21.765,45608.0
2021-02-22,21.735,21.75,21.695,21.695,74419.0
2021-02-23,21.74,21.89,21.505,21.655,48776.0
2021-02-24,21.61,21.675,21.505,21.675,48683.0
2021-02-25,21.605,21.61,21.38,21.44,82843.0
2021-02-26,21.445,21.52,21.315,21.485,44486.0
2021-03-01,21.59,21.665,21.535,21.64,34386.0
2021-03-02,21.66,21.66,21.56,21.61,31421.0
2021-03-03,21.575,21.585,21.495,21.495,45487.0
2021-03-04,21.485,21.495,21.23,21.32,77281.0
2021-03-05,21.41,21.475,21.215,21.475,49369.0
2021-03-08,21.55,21.55,21.41,21.41,61825.0
2021-03-09,21.5,21.615,21.5,21.57,37843.0
2021-03-10,21.66,21.665,21.585,21.615,21306.0
2021-03-11,21.71,21.725,21.665,21.685,51299.0
2021-03-12,21.6,21.6,21.525,21.6,36562.0
2021-03-15,21.61,21.66,21.575,21.66,33928.0
2021-03-16,21.675,21.675,21.575,21.61,19427.0
2021-03-17,21.575,21.66,21.545,21.635,47171.0
2021-03-18,21.575,21.6,21.535,21.535,50062.0
2021-03-19,21.74,21.74,21.475,21.525,78568.0
2021-03-22,21.585,21.625,21.545,21.615,54710.0
2021-03-23,21.61,21.61,21.525,21.55,27616.0
2021-03-24,21.575,21.575,21.5,21.5,24945.0
2021-03-25,21.51,21.61,21.45,21.6,48675.0
2021-03-26,21.59,21.725,21.575,21.7,23528.0
2021-03-29,21.69,21.69,21.61,21.64,34107.0
2021-03-30,21.635,21.675,21.6,21.665,46702.0
2021-03-31,21.665,21.68,21.605,21.64,39020.0
2021-04-01,21.74,21.855,21.68,21.855,47816.0
2021-04-05,21.82,21.885,21.795,21.885,57579.0
2021-04-06,21.895,21.945,21.855,21.945,39471.0
2021-04-07,21.945,21.985,21.91,21.955,26133.0
2021-04-08,21.995,22.005,21.945,22.005,24177.0
2021-04-09,21.98,21.985,21.955,21.98,48119.0
2021-04-12,21.985,22.005,21.96,21.985,30343.0
2021-04-13,21.98,22.045,21.96,22.045,41743.0
2021-04-14,22.045,22.075,21.99,21.995,36642.0
2021-04-15,22.06,22.16,22.06,22.145,17504.0
2021-04-16,22.15,22.17,22.1,22.17,37812.0
2021-04-19,22.125,22.135,22.07,22.095,29742.0
2021-04-20,22.02,22.05,21.98,22.05,43967.0
2021-04-21,22.05,22.095,21.97,22.05,28506.0
2021-04-22,22.075,22.075,22.005,22.02,28162.0
2021-04-23,22.05,22.1,22.045,22.09,21051.0
2021-04-26,22.085,22.085,22.045,22.05,51266.0
2021-04-27,22.05,22.05,22.02,22.03,111586.0
2021-04-28,22.035,22.035,21.98,21.98,44656.0
2021-04-29,22.03,22.03,21.91,21.97,63230.0
2021-04-30,21.935,21.935,21.87,21.885,37074.0
2021-05-03,21.935,21.965,21.9,21.95,138641.0
2021-05-04,21.94,21.94,21.825,21.87,70306.0
2021-05-05,21.81,21.95,21.81,21.925,16883.0
2021-05-06,21.885,21.92,21.85,21.91,33572.0
2021-05-07,21.95,22.025,21.95,22.0,19812.0
2021-05-10,21.985,21.99,21.86,21.87,37946.0
2021-05-11,21.735,21.76,21.66,21.735,65774.0
2021-05-12,21.66,21.66,21.545,21.56,44283.0
2021-05-13,21.56,21.685,21.56,21.675,13486.0
2021-05-14,21.66,21.82,21.66,21.82,19357.0
2021-05-17,21.75,21.75,21.695,21.735,23345.0
2021-05-18,21.785,21.785,21.745,21.75,36380.0
2021-05-19,21.65,21.72,21.605,21.72,30015.0
2021-05-20,21.75,21.81,21.72,21.81,11110.0
2021-05-21,21.85,21.85,21.795,21.81,42284.0
2021-05-25,21.925,21.95,21.895,21.92,60840.0
2021-05-26,21.96,22.0,21.935,22.0,34994.0
2021-05-27,21.95,22.025,21.935,22.025,73137.0
2021-05-28,22.03,22.03,21.98,22.015,29212.0
2021-05-31,22.05,22.05,21.965,21.965,28950.0
2021-06-01,22.0,22.05,21.975,22.03,20471.0
2021-06-02,22.065,22.065,22.015,22.05,30708.0
2021-06-03,22.025,22.05,21.99,22.03,14604.0
2021-06-04,22.075,22.14,22.065,22.13,50184.0
2021-06-07,22.155,22.155,22.1,22.15,18148.0
2021-06-08,22.165,22.195,22.125,22.195,34318.0
2021-06-09,22.19,22.19,22.15,22.175,46726.0
2021-06-10,22.18,22.215,22.15,22.215,39707.0
2021-06-11,22.245,22.29,22.22,22.29,24508.0
2021-06-14,22.27,22.27,22.23,22.24,18330.0
2021-06-15,22.28,22.295,22.255,22.29,38845.0
2021-06-16,22.315,22.315,22.215,22.255,29809.0
2021-06-17,22.29,22.345,22.265,22.315,49368.0
2021-06-18,22.245,22.29,22.22,22.255,40731.0
2021-06-21,22.245,22.295,22.205,22.29,39779.0
2021-06-22,22.29,22.295,22.255,22.295,31156.0
2021-06-23,22.27,22.27,22.23,22.255,16001.0
2021-06-24,22.32,22.34,22.295,22.34,21362.0
2021-06-25,22.345,22.345,22.29,22.33,120806.0
2021-06-28,22.37,22.37,22.33,22.365,131377.0
2021-06-29,22.34,22.39,22.32,22.39,19355.0
2021-06-30,22.385,22.385,22.345,22.385,28700.0
2021-07-02,22.405,22.43,22.36,22.405,46056.0
2021-07-05,22.535,22.535,22.41,22.45,14820.0
2021-07-06,22.47,22.495,22.455,22.495,143867.0
2021-07-07,22.53,22.56,22.485,22.52,18845.0
2021-07-08,22.47,22.485,22.435,22.46,39352.0
2021-07-09,22.505,22.535,22.48,22.52,28587.0
2021-07-12,22.52,22.56,22.505,22.56,20149.0
2021-07-13,22.58,22.605,22.545,22.545,27485.0
2021-07-14,22.555,22.585,22.53,22.555,24677.0
2021-07-15,22.555,22.61,22.53,22.61,102808.0
2021-07-16,22.58,22.58,22.515,22.52,36312.0
2021-07-19,22.53,22.53,22.455,22.46,33644.0
2021-07-20,22.545,22.585,22.52,22.58,16495.0
2021-07-21,22.555,22.58,22.505,22.555,13711.0
2021-07-22,22.58,22.605,22.535,22.605,27299.0
2021-07-23,22.605,22.655,22.605,22.655,21014.0
2021-07-26,22.66,22.735,22.585,22.605,57631.0
2021-07-27,22.57,22.61,22.53,22.61,79905.0
2021-07-28,22.62,22.645,22.595,22.635,25540.0
2021-07-29,22.635,22.635,22.595,22.62,30474.0
2021-07-30,22.55,22.59,22.54,22.575,26752.0
2021-08-03,22.725,22.75,22.675,22.75,10464.0
2021-08-04,22.76,22.785,22.71,22.745,24697.0
2021-08-05,22.835,22.835,22.71,22.735,19061.0
2021-08-06,22.72,22.725,22.7,22.72,37046.0
2021-08-09,22.72,22.725,22.685,22.72,65083.0
2021-08-10,22.735,22.735,22.67,22.685,30802.0
2021-08-11,22.7,22.72,22.67,22.72,27411.0
2021-08-12,22.7,22.725,22.67,22.72,19787.0
2021-08-13,22.75,22.785,22.71,22.785,85471.0
2021-08-16,22.77,22.8,22.725,22.8,27157.0
2021-08-17,22.745,22.75,22.67,22.725,39789.0
2021-08-18,22.725,22.75,22.69,22.69,18932.0
2021-08-19,22.67,22.76,22.635,22.76,121508.0
2021-08-20,22.795,22.825,22.76,22.825,20852.0
2021-08-23,22.81,22.82,22.785,22.8,25917.0
2021-08-24,22.81,22.835,22.775,22.8,39418.0
2021-08-25,22.845,22.845,22.795,22.795,23808.0
2021-08-26,22.775,22.835,22.76,22.835,127766.0
2021-08-27,22.835,22.895,22.81,22.895,14236.0
2021-08-30,22.845,22.925,22.845,22.92,24872.0
2021-08-31,22.95,22.95,22.91,22.915,42564.0
2021-09-01,22.975,23.01,22.935,23.01,13112.0
2021-09-02,23.035,23.035,22.975,22.99,20006.0
2021-09-03,22.975,22.99,22.95,22.99,16523.0
2021-09-07,23.025,23.06,22.99,23.06,23481.0
2021-09-08,23.05,23.05,22.985,23.015,13395.0
2021-09-09,23.035,23.035,22.975,23.0,23052.0
2021-09-10,23.0,23.0,22.915,22.935,51299.0
2021-09-13,23.015,23.015,22.94,22.985,32632.0
2021-09-14,23.04,23.075,22.95,22.95,20690.0
2021-09-15,22.95,22.96,22.9,22.96,27256.0
2021-09-16,22.935,22.975,22.89,22.965,25762.0
2021-09-17,22.9,22.9,22.85,22.875,58149.0
2021-09-20,22.815,22.815,22.65,22.75,82286.0
2021-09-21,22.8,22.83,22.78,22.8,31023.0
2021-09-22,22.865,22.875,22.825,22.855,33514.0
2021-09-23,22.79,22.85,22.79,22.83,17984.0
2021-09-24,22.78,22.78,22.75,22.755,93451.0
2021-09-27,22.725,22.74,22.68,22.725,48268.0
2021-09-28,22.605,22.605,22.495,22.515,52181.0
2021-09-29,22.56,22.61,22.535,22.535,26560.0
2021-09-30,22.595,22.595,22.41,22.41,19199.0
2021-10-01,22.425,22.505,22.36,22.475,24682.0
2021-10-04,22.42,22.42,22.25,22.37,39215.0
2021-10-05,22.345,22.4,22.31,22.36,40592.0
2021-10-06,22.275,22.37,22.24,22.37,29613.0
2021-10-07,22.425,22.47,22.42,22.42,17131.0
2021-10-08,22.37,22.41,22.31,22.325,18220.0
2021-10-12,22.285,22.285,22.225,22.24,42384.0
2021-10-13,22.265,22.36,22.265,22.36,27641.0
2021-10-14,22.4,22.46,22.35,22.45,15557.0
2021-10-15,22.585,22.61,22.505,22.53,20834.0
2021-10-18,22.46,22.535,22.435,22.53,26518.0
2021-10-19,22.535,22.57,22.51,22.57,16178.0
2021-10-20,22.56,22.58,22.545,22.57,48671.0
2021-10-21,22.52,22.57,22.505,22.56,46446.0
2021-10-22,22.78,22.78,22.535,22.585,20558.0
2021-10-25,22.585,22.645,22.56,22.63,29949.0
2021-10-26,22.665,22.68,22.635,22.65,30044.0
2021-10-27,22.67,22.67,22.535,22.58,33376.0
2021-10-28,22.58,22.635,22.56,22.635,33442.0
2021-10-29,22.575,22.625,22.55,22.595,22764.0
2021-11-01,22.6,22.67,22.6,22.66,41294.0
2021-11-02,22.675,22.71,22.67,22.695,22411.0
2021-11-03,22.73,22.77,22.685,22.755,38845.0
2021-11-04,22.83,22.865,22.78,22.865,21059.0
2021-11-05,22.89,22.94,22.88,22.92,49681.0
2021-11-08,22.945,22.945,22.915,22.93,31375.0
2021-11-09,22.945,23.0,22.915,22.93,39202.0
2021-11-10,22.84,22.865,22.78,22.805,36052.0
2021-11-11,22.89,22.945,22.89,22.915,18772.0
2021-11-12,22.945,22.965,22.915,22.955,11262.0
2021-11-15,22.93,22.965,22.87,22.89,20401.0
2021-11-16,22.89,22.94,22.89,22.915,24891.0
2021-11-17,22.92,22.955,22.895,22.955,31889.0
2021-11-18,22.945,22.945,22.905,22.94,24974.0
2021-11-19,22.92,22.975,22.92,22.955,23943.0
2021-11-22,22.945,22.975,22.845,22.855,58038.0
2021-11-23,22.845,22.855,22.77,22.805,39879.0
2021-11-24,22.745,22.81,22.695,22.81,52822.0
2021-11-25,22.845,22.865,22.83,22.84,17812.0
2021-11-26,22.755,22.755,22.65,22.73,71465.0
2021-11-29,22.73,22.78,22.695,22.735,38748.0
2021-11-30,22.63,22.77,22.59,22.625,88540.0
2021-12-01,22.685,22.785,22.59,22.59,44854.0
2021-12-02,22.625,22.76,22.59,22.74,20832.0
2021-12-03,22.69,22.71,22.58,22.71,30157.0
2021-12-06,22.7,22.75,22.665,22.735,19674.0
2021-12-07,22.775,22.845,22.75,22.835,23389.0
2021-12-08,22.835,22.88,22.795,22.86,21556.0
2021-12-09,22.835,22.86,22.82,22.845,14211.0
2021-12-10,22.845,22.905,22.845,22.905,21679.0
2021-12-13,22.88,22.92,22.87,22.88,20479.0
2021-12-14,22.845,22.87,22.76,22.82,28676.0
2021-12-15,22.835,22.97,22.795,22.97,38057.0
2021-12-16,22.93,22.98,22.88,22.885,13859.0
2021-12-17,22.845,22.93,22.82,22.905,22934.0
2021-12-20,22.825,22.825,22.76,22.82,45615.0
2021-12-21,22.87,22.93,22.795,22.91,26385.0
2021-12-22,22.91,22.99,22.86,22.99,16829.0
2021-12-23,23.015,23.04,22.995,23.04,14261.0
2021-12-24,23.04,23.04,23.015,23.02,3003.0
2021-12-29,23.015,23.09,22.92,23.065,20386.0
2021-12-30,23.085,23.12,23.06,23.06,13815.0
2021-12-31,23.01,23.02,22.98,22.985,31393.0
2022-01-04,23.06,23.06,22.95,23.015,58176.0
2022-01-05,23.0,23.035,22.865,22.865,66525.0
2022-01-06,22.825,23.035,22.775,22.78,73593.0
2022-01-07,22.765,22.765,22.67,22.705,73793.0
2022-01-10,22.62,22.66,22.52,22.635,36636.0
2022-01-11,22.66,22.74,22.63,22.74,42574.0
2022-01-12,22.745,22.775,22.715,22.755,33367.0
2022-01-13,22.745,22.745,22.635,22.635,42006.0
2022-01-14,22.605,22.645,22.56,22.645,23572.0
2022-01-17,22.73,22.73,22.61,22.67,35149.0
2022-01-18,22.525,22.61,22.355,22.375,131537.0
2022-01-19,22.375,22.415,22.33,22.33,44640.0
2022-01-20,22.35,22.425,22.27,22.27,32474.0
2022-01-21,22.255,22.295,22.16,22.185,74335.0
2022-01-24,22.04,22.135,21.845,22.1,96834.0
2022-01-25,22.01,22.095,21.955,22.05,34456.0
2022-01-26,22.135,22.22,21.975,22.015,49843.0
2022-01-27,22.04,22.145,21.98,22.01,9646.0
2022-01-28,22.0,22.18,21.93,22.15,43282.0
2022-01-31,22.11,22.325,22.11,22.325,40925.0
2022-02-01,22.325,22.39,22.28,22.39,36700.0
2022-02-02,22.445,22.475,22.415,22.45,46238.0
2022-02-03,22.305,22.325,22.24,22.245,25922.0
2022-02-04,22.265,22.33,22.195,22.28,45155.0
2022-02-07,22.245,22.265,22.195,22.205,34930.0
2022-02-08,22.18,22.305,22.17,22.305,19375.0
2022-02-09,22.47,22.47,22.41,22.435,19697.0
2022-02-10,22.35,22.415,22.265,22.265,23006.0
2022-02-11,22.28,22.305,22.145,22.18,42230.0
2022-02-14,22.085,22.1,22.015,22.05,38858.0
2022-02-15,22.16,22.24,22.16,22.23,30469.0
2022-02-16,22.17,22.24,22.135,22.24,19882.0
2022-02-17,22.21,22.21,22.06,22.075,32928.0
2022-02-18,22.05,22.1,22.025,22.065,25589.0
2022-02-22,21.965,22.01,21.845,21.895,31907.0
2022-02-23,21.965,21.965,21.72,21.735,38986.0
2022-02-24,21.54,21.77,21.325,21.76,53355.0
2022-02-25,21.76,21.915,21.76,21.905,14093.0
2022-02-28,21.855,21.895,21.785,21.87,23939.0
2022-03-01,21.835,21.905,21.785,21.785,22872.0
2022-03-02,21.795,21.845,21.77,21.77,32372.0
2022-03-03,21.82,21.82,21.675,21.7,25018.0
2022-03-04,21.675,21.685,21.555,21.6,32329.0
2022-03-07,21.51,21.52,21.29,21.305,66247.0
2022-03-08,21.27,21.485,21.22,21.325,87985.0
2022-03-09,21.495,21.625,21.435,21.57,35692.0
2022-03-10,21.3,21.41,21.27,21.4,26864.0
2022-03-11,21.36,21.4,21.22,21.22,87220.0
2022-03-14,21.185,21.28,21.09,21.09,17381.0
2022-03-15,21.035,21.255,21.035,21.16,44628.0
2022-03-16,21.185,21.53,21.16,21.53,75935.0
2022-03-17,21.505,21.58,21.46,21.57,10137.0
2022-03-18,21.545,21.685,21.495,21.605,69745.0
2022-03-21,21.65,21.65,21.485,21.53,9687.0
2022-03-22,21.59,21.65,21.59,21.615,13789.0
2022-03-23,21.545,21.6,21.53,21.565,12045.0
2022-03-24,21.53,21.605,21.485,21.6,17581.0
2022-03-25,21.51,21.555,21.425,21.495,22103.0
2022-03-28,21.47,21.565,21.47,21.53,28837.0
2022-03-29,21.665,21.725,21.665,21.725,22742.0
2022-03-30,21.63,21.75,21.63,21.7,67808.0
2022-03-31,21.735,21.735,21.58,21.58,9664.0
2022-04-01,21.605,21.65,21.565,21.65,12807.0
2022-04-04,21.565,21.71,21.565,21.7,24461.0
2022-04-05,21.605,21.63,21.485,21.52,24809.0
2022-04-06,21.365,21.41,21.315,21.375,54703.0
2022-04-07,21.39,21.415,21.33,21.4,36594.0
2022-04-08,21.375,21.415,21.33,21.34,39327.0
2022-04-11,21.29,21.325,21.23,21.23,55298.0
2022-04-12,21.29,21.35,21.2,21.235,45592.0
2022-04-13,21.27,21.315,21.27,21.29,6349.0
2022-04-14,21.245,21.28,21.165,21.2,31745.0
2022-04-18,21.17,21.17,21.09,21.09,41745.0
2022-04-19,21.055,21.135,21.05,21.1,18303.0
2022-04-20,21.11,21.135,21.08,21.09,17495.0
2022-04-21,21.1,21.125,20.935,20.955,58661.0
2022-04-22,20.925,20.97,20.84,20.9,47332.0
2022-04-25,20.835,20.895,20.825,20.875,29460.0
2022-04-26,20.925,20.935,20.78,20.8,47155.0
2022-04-27,20.8,20.86,20.79,20.805,29904.0
2022-04-28,20.805,20.96,20.72,20.895,35225.0
2022-04-29,20.78,20.885,20.74,20.745,13639.0
2022-05-02,20.695,20.73,20.61,20.705,19742.0
2022-05-03,20.775,20.79,20.73,20.765,11278.0
2022-05-04,20.695,20.91,20.65,20.86,9941.0
2022-05-05,20.8,20.8,20.525,20.615,29399.0
2022-05-06,20.55,20.55,20.455,20.515,34592.0
2022-05-09,20.4,20.43,20.35,20.385,36238.0
2022-05-10,20.455,20.495,20.385,20.42,17926.0
2022-05-11,20.36,20.435,20.36,20.365,13432.0
2022-05-12,20.35,20.43,20.335,20.375,15094.0
2022-05-13,20.46,20.53,20.46,20.495,28802.0
2022-05-16,20.455,20.525,20.455,20.46,32819.0
2022-05-17,20.585,20.615,20.495,20.54,39128.0
2022-05-18,20.525,20.525,20.375,20.375,24072.0
2022-05-19,20.255,20.47,20.255,20.42,18795.0
2022-05-20,20.505,20.505,20.395,20.46,11382.0
2022-05-24,20.48,20.575,20.48,20.565,43159.0
2022-05-25,20.515,20.65,20.515,20.65,27400.0
2022-05-26,20.695,20.765,20.65,20.74,20045.0
2022-05-27,20.775,20.84,20.765,20.84,9922.0
2022-05-30,20.865,20.945,20.865,20.945,6094.0
2022-05-31,20.78,20.78,20.685,20.745,10823.0
2022-06-01,20.73,20.74,20.58,20.645,15604.0
2022-06-02,20.685,20.73,20.645,20.73,9147.0
2022-06-03,20.65,20.66,20.565,20.59,10005.0
2022-06-06,20.58,20.635,20.515,20.515,44026.0
2022-06-07,20.495,20.565,20.47,20.545,11847.0
2022-06-08,20.54,20.545,20.47,20.47,17011.0
2022-06-09,20.46,20.48,20.41,20.425,37582.0
2022-06-10,20.34,20.34,20.16,20.165,20763.0
2022-06-13,19.905,19.95,19.76,19.795,30136.0
2022-06-14,19.845,19.89,19.7,19.725,23739.0
2022-06-15,19.82,19.96,19.775,19.915,33905.0
2022-06-16,19.655,19.845,19.655,19.68,35110.0
2022-06-17,19.81,19.935,19.81,19.82,8034.0
2022-06-20,19.95,19.95,19.735,19.9,8199.0
2022-06-21,19.87,19.88,19.84,19.865,7013.0
2022-06-22,19.865,19.95,19.865,19.9,11060.0
2022-06-23,19.925,20.01,19.925,19.965,32647.0
2022-06-24,20.03,20.13,20.03,20.13,17389.0
2022-06-27,20.105,20.105,20.045,20.065,7671.0
2022-06-28,20.435,20.435,19.845,19.965,9760.0
2022-06-29,20.03,20.055,19.985,20.045,22159.0
2022-06-30,19.995,20.03,19.915,20.03,4041.0
2022-07-04,20.175,20.2,19.835,20.03,39654.0
2022-07-05,20.055,20.14,20.02,20.135,19425.0
2022-07-06,20.14,20.2,20.07,20.07,15263.0
2022-07-07,20.185,20.185,20.15,20.15,3932.0
2022-07-08,20.08,20.15,20.07,20.105,2484.0
2022-07-11,20.055,20.115,20.045,20.045,42131.0
2022-07-12,20.23,20.235,20.03,20.055,2639.0
2022-07-13,19.865,20.07,19.865,20.065,12230.0
2022-07-14,19.88,20.135,19.88,20.035,18390.0
2022-07-15,20.07,20.125,20.01,20.115,7352.0
2022-07-18,20.21,20.22,20.09,20.115,5749.0
2022-07-19,20.1,20.2,20.1,20.185,7018.0
2022-07-20,20.265,20.265,20.16,20.195,27041.0
2022-07-21,20.27,20.36,20.265,20.34,11936.0
2022-07-22,20.505,20.505,20.33,20.375,11549.0
2022-07-25,20.4,20.4,20.36,20.375,14930.0
2022-07-26,20.47,20.47,20.36,20.365,5176.0
2022-07-27,20.505,20.55,20.41,20.505,27933.0
2022-07-28,20.585,20.67,20.575,20.665,8853.0
2022-07-29,20.705,20.74,20.67,20.74,17494.0
2022-08-02,20.725,20.845,20.6,20.6,79713.0
2022-08-03,20.6,20.67,20.595,20.665,12882.0
2022-08-04,20.74,20.77,20.715,20.77,25504.0
2022-08-05,20.845,20.935,20.63,20.67,3651.0
2022-08-08,20.74,20.77,20.68,20.705,7844.0
2022-08-09,20.68,20.7,20.645,20.68,1579.0
2022-08-10,20.67,20.805,20.67,20.77,16082.0
2022-08-11,20.905,20.905,20.715,20.715,36669.0
2022-08-12,20.655,20.855,20.655,20.855,7593.0
2022-08-15,20.865,20.935,20.865,20.915,3398.0
2022-08-16,20.835,20.9,20.805,20.835,36574.0
2022-08-17,20.81,20.83,20.76,20.795,13446.0
2022-08-18,20.82,20.83,20.77,20.82,13176.0
2022-08-19,20.725,20.725,20.655,20.665,28264.0
2022-08-22,20.63,20.635,20.525,20.54,21519.0
2022-08-23,20.525,20.53,20.48,20.48,6142.0
2022-08-24,20.495,20.505,20.455,20.47,14864.0
2022-08-25,20.47,20.76,20.47,20.6,15122.0
2022-08-26,20.595,20.595,20.46,20.47,13936.0
2022-08-29,20.36,20.385,20.33,20.33,23826.0
2022-08-30,20.435,20.435,20.305,20.325,7742.0
2022-08-31,20.41,20.41,20.295,20.315,6858.0
2022-09-01,20.19,20.19,20.095,20.175,13764.0
2022-09-02,20.235,20.295,20.155,20.165,17097.0
2022-09-06,20.21,20.21,20.045,20.06,4555.0
2022-09-07,20.12,20.2,20.085,20.165,25285.0
2022-09-08,20.235,20.235,20.115,20.15,5366.0
2022-09-09,20.05,20.325,20.05,20.27,5924.0
2022-09-12,20.465,20.465,20.315,20.315,17358.0
2022-09-13,20.15,20.5,20.105,20.105,7933.0
2022-09-14,20.245,20.245,20.14,20.19,13646.0
2022-09-15,20.235,20.245,20.115,20.13,12349.0
2022-09-16,20.245,20.245,20.025,20.105,21285.0
2022-09-19,19.905,20.155,19.895,20.08,1675.0
2022-09-20,20.165,20.165,19.92,20.05,3945.0
2022-09-21,20.14,20.14,20.0,20.035,16257.0
2022-09-22,20.06,20.06,19.875,19.91,9282.0
2022-09-23,19.885,19.885,19.7,19.745,13420.0
2022-09-26,19.695,19.765,19.595,19.625,14498.0
2022-09-27,19.765,19.765,19.485,19.52,23371.0
2022-09-28,19.7,19.765,19.57,19.765,4880.0
2022-09-29,19.62,19.78,19.56,19.605,7537.0
2022-09-30,19.595,19.665,19.515,19.56,47612.0
2022-10-03,19.26,19.745,19.26,19.71,32432.0
2022-10-04,19.78,19.955,19.78,19.915,6380.0
2022-10-05,19.84,19.965,19.79,19.85,3700.0
2022-10-06,19.87,19.885,19.765,19.78,12452.0
2022-10-07,19.755,19.765,19.55,19.56,26904.0
2022-10-11,19.385,19.685,19.385,19.41,10999.0
2022-10-12,19.62,19.62,19.405,19.445,9894.0
2022-10-13,19.33,19.535,19.28,19.515,3968.0
2022-10-14,19.475,19.62,19.385,19.385,10703.0
2022-10-17,19.57,19.62,19.35,19.515,20511.0
2022-10-18,19.72,19.72,19.36,19.605,8291.0
2022-10-19,19.615,19.615,19.41,19.44,18421.0
2022-10-20,19.385,19.55,19.325,19.33,10315.0
2022-10-21,19.405,19.43,19.26,19.43,9092.0
2022-10-24,19.385,19.465,19.305,19.465,29449.0
2022-10-25,19.51,19.605,19.51,19.595,8815.0
2022-10-26,19.78,19.93,19.595,19.71,17639.0
2022-10-27,19.77,19.77,19.71,19.735,13058.0
2022-10-28,19.7,19.805,19.7,19.79,51485.0
2022-10-31,19.79,19.805,19.755,19.755,10477.0
2022-11-01,19.86,19.905,19.48,19.79,16607.0
2022-11-02,19.8,19.885,19.685,19.695,9378.0
2022-11-03,19.62,19.65,19.595,19.605,47227.0
2022-11-04,19.695,19.695,19.58,19.63,18860.0
2022-11-07,19.685,19.71,19.62,19.62,28817.0
2022-11-08,19.71,19.765,19.655,19.735,11441.0
2022-11-09,19.695,19.73,19.665,19.695,11999.0
2022-11-10,19.94,20.145,19.94,20.145,36360.0
2022-11-11,20.16,20.215,20.135,20.205,12570.0
2022-11-14,20.185,20.215,20.135,20.16,35567.0
2022-11-15,20.3,20.425,20.25,20.275,27484.0
2022-11-16,20.3,20.32,20.26,20.32,9827.0
2022-11-17,20.215,20.24,20.17,20.23,30949.0
2022-11-18,20.275,20.335,20.24,20.265,7721.0
2022-11-21,20.22,20.295,20.16,20.295,23702.0
2022-11-22,20.24,20.37,20.24,20.37,12705.0
2022-11-23,20.365,20.485,20.295,20.48,16224.0
2022-11-24,20.48,20.565,20.46,20.53,11481.0
2022-11-25,20.55,20.56,20.52,20.55,1448.0
2022-11-28,20.595,20.595,20.425,20.485,20519.0
2022-11-29,20.595,20.595,20.46,20.565,36597.0
2022-11-30,20.645,20.68,20.515,20.68,13261.0
2022-12-01,20.665,20.84,20.665,20.825,21510.0
2022-12-02,20.835,20.915,20.75,20.895,30655.0
2022-12-05,20.795,20.85,20.755,20.78,41696.0
2022-12-06,20.905,20.905,20.725,20.79,27051.0
2022-12-07,20.79,20.85,20.735,20.835,45728.0
2022-12-08,20.835,20.92,20.735,20.86,21107.0
2022-12-09,20.815,20.86,20.735,20.805,15266.0
2022-12-12,20.84,20.85,20.76,20.805,13351.0
2022-12-13,20.93,21.045,20.875,20.915,21877.0
2022-12-14,20.875,21.02,20.85,20.93,38214.0
2022-12-15,20.985,20.985,20.77,20.795,24888.0
2022-12-16,20.69,20.755,20.61,20.755,12817.0
2022-12-19,20.72,20.755,20.585,20.6,14640.0
2022-12-20,20.56,20.565,20.47,20.47,22015.0
2022-12-21,20.48,20.655,20.48,20.645,41940.0
2022-12-22,20.7,20.7,20.515,20.56,12106.0
2022-12-23,20.47,20.61,20.46,20.47,34892.0
2022-12-28,20.24,20.47,20.24,20.31,26578.0
2022-12-29,20.445,20.47,20.41,20.46,2575.0
2022-12-30,20.46,20.46,20.33,20.345,3689.0
2023-01-03,20.435,20.585,20.435,20.495,19711.0
2023-01-04,20.49,20.575,20.31,20.57,18184.0
2023-01-05,20.54,20.54,20.425,20.535,6724.0
2023-01-06,20.685,20.73,20.535,20.72,15832.0
2023-01-09,20.845,20.855,20.685,20.72,32178.0
2023-01-10,20.775,20.775,20.55,20.755,42006.0
2023-01-11,20.775,20.9,20.775,20.88,28067.0
2023-01-12,20.89,21.03,20.88,21.015,33413.0
2023-01-13,20.915,21.085,20.905,21.04,8690.0
2023-01-16,21.04,21.13,21.02,21.05,17642.0
2023-01-17,20.96,21.11,20.96,21.065,15791.0
2023-01-18,21.175,21.245,21.095,21.175,11728.0
2023-01-19,21.235,21.235,21.11,21.155,38209.0
2023-01-20,21.155,21.155,21.095,21.145,14594.0
2023-01-23,21.22,21.22,21.14,21.145,2716.0
2023-01-24,21.085,21.255,21.085,21.18,13664.0
2023-01-25,21.155,21.35,21.13,21.235,15652.0
2023-01-26,21.35,21.35,21.19,21.245,15312.0
2023-01-27,21.255,21.26,21.175,21.22,18850.0
2023-01-30,21.2,21.265,21.14,21.14,52142.0
2023-01-31,21.115,21.19,21.105,21.19,9928.0
2023-02-01,21.19,21.33,21.18,21.33,15095.0
2023-02-02,21.41,21.43,21.34,21.385,27599.0
2023-02-03,21.25,21.4,21.25,21.27,9321.0
2023-02-06,21.145,21.16,21.115,21.135,11552.0
2023-02-07,21.135,21.16,21.08,21.15,40809.0
2023-02-08,21.17,21.42,21.115,21.17,11020.0
2023-02-09,21.43,21.43,21.09,21.105,17000.0
2023-02-10,21.07,21.115,20.945,20.965,6837.0
2023-02-13,21.02,21.055,20.855,21.04,7244.0
2023-02-14,21.07,21.07,20.945,21.01,17541.0
2023-02-15,20.91,21.18,20.91,20.965,10933.0
2023-02-16,20.85,20.955,20.85,20.93,5455.0
2023-02-17,20.895,20.945,20.865,20.945,11129.0
2023-02-21,20.77,20.885,20.75,20.76,11611.0
2023-02-22,20.775,20.785,20.75,20.75,2912.0
2023-02-23,20.895,20.895,20.76,20.815,7795.0
2023-02-24,20.74,20.75,20.67,20.695,9419.0
2023-02-27,20.75,20.895,20.75,20.75,8692.0
2023-02-28,20.81,20.81,20.73,20.8,14272.0
2023-03-01,20.81,20.81,20.71,20.745,9325.0
2023-03-02,20.71,20.97,20.675,20.72,10571.0
2023-03-03,20.97,20.97,20.835,20.925,10818.0
2023-03-06,20.91,20.97,20.845,20.935,16844.0
2023-03-07,20.955,20.955,20.835,20.845,7115.0
2023-03-08,20.825,20.97,20.82,20.955,4966.0
2023-03-09,20.955,20.955,20.8,20.88,8269.0
2023-03-10,20.97,20.97,20.745,20.935,16340.0
2023-03-13,20.915,21.06,20.9,20.97,15408.0
2023-03-14,20.945,20.96,20.89,20.945,6159.0
2023-03-15,21.435,21.435,20.855,20.925,11679.0
2023-03-16,21.04,21.04,20.89,20.91,6244.0
2023-03-17,20.91,20.955,20.835,20.935,12146.0
2023-03-20,20.925,20.955,20.89,20.9,5078.0
2023-03-21,20.97,20.995,20.935,20.97,7388.0
2023-03-22,21.005,21.455,20.835,21.08,1386.0
2023-03-23,21.025,21.095,20.96,21.07,10658.0
2023-03-24,21.15,21.15,21.04,21.095,5711.0
2023-03-27,21.115,21.115,20.96,20.97,32898.0
2023-03-28,20.955,20.955,20.915,20.925,6073.0
2023-03-29,20.995,21.005,20.97,21.005,15814.0
2023-03-30,21.06,21.07,21.035,21.07,39519.0
2023-03-31,21.055,21.175,21.03,21.13,52731.0
2023-04-03,21.1,21.19,20.965,21.175,25904.0
2023-04-04,21.235,21.27,21.165,21.245,17128.0
2023-04-05,21.2,21.27,21.2,21.22,2345.0
2023-04-06,21.175,21.27,21.175,21.265,8645.0
2023-04-10,21.165,21.225,21.145,21.2,4085.0
2023-04-11,21.175,21.235,21.175,21.225,4720.0
2023-04-12,21.27,21.3,21.235,21.235,26518.0
2023-04-13,21.145,21.315,21.135,21.24,24957.0
2023-04-14,21.265,21.265,21.145,21.21,87608.0
2023-04-17,21.22,21.22,21.145,21.175,28672.0
2023-04-18,21.225,21.225,21.18,21.19,9380.0
2023-04-19,21.135,21.18,21.13,21.155,3731.0
2023-04-20,21.225,21.255,21.175,21.225,7241.0
2023-04-21,21.325,21.325,21.225,21.27,3704.0
2023-04-24,21.315,21.315,21.28,21.315,6047.0
2023-04-25,21.315,21.4,21.29,21.315,18856.0
2023-04-26,21.315,21.325,21.27,21.27,3374.0
2023-04-27,21.27,21.325,21.265,21.31,46213.0
2023-04-28,21.33,21.395,21.33,21.375,36503.0
2023-05-01,21.375,21.375,21.26,21.27,19054.0
2023-05-02,21.23,21.34,21.23,21.33,4682.0
2023-05-03,21.415,21.415,21.36,21.36,15517.0
2023-05-04,21.305,21.405,21.285,21.34,11440.0
2023-05-05,21.26,21.305,21.26,21.295,5851.0
2023-05-08,21.27,21.27,21.225,21.23,14751.0
2023-05-09,21.215,21.26,21.205,21.225,18058.0
2023-05-10,21.27,21.27,21.23,21.26,5785.0
2023-05-11,21.27,21.36,21.25,21.35,21982.0
2023-05-12,21.35,21.35,21.275,21.295,2641.0
2023-05-15,21.285,21.405,21.25,21.285,6875.0
2023-05-16,21.395,21.395,21.16,21.17,6205.0
2023-05-17,21.14,21.395,21.135,21.16,4420.0
2023-05-18,21.15,21.16,21.125,21.14,2175.0
2023-05-19,21.405,21.405,21.06,21.185,1553.0
2023-05-23,21.07,21.395,21.06,21.06,6741.0
2023-05-24,21.08,21.105,20.96,21.005,7735.0
2023-05-25,21.005,21.005,20.95,20.97,10072.0
2023-05-26,20.89,21.15,20.845,21.05,49435.0
2023-05-29,20.95,21.105,20.945,21.05,3606.0
2023-05-30,20.97,21.125,20.97,21.125,56262.0
2023-05-31,21.12,21.12,20.92,20.92,29518.0
2023-06-01,21.01,21.095,20.905,21.085,5192.0
2023-06-02,21.155,21.155,21.11,21.12,5832.0
2023-06-05,21.11,21.155,21.075,21.1,12565.0
2023-06-06,21.145,21.445,21.12,21.165,6398.0
2023-06-07,21.095,21.155,21.0,21.0,11198.0
2023-06-08,20.905,21.1,20.905,21.095,15657.0
2023-06-09,21.11,21.445,21.055,21.055,5687.0
2023-06-12,21.085,21.155,21.085,21.145,3808.0
2023-06-13,21.12,21.21,21.095,21.1,16279.0
2023-06-14,21.155,21.185,21.11,21.145,6620.0
2023-06-15,21.11,21.245,21.11,21.23,22213.0
2023-06-16,21.255,21.465,21.185,21.195,4833.0
2023-06-19,21.29,21.29,21.085,21.11,14887.0
2023-06-20,21.055,21.185,21.05,21.12,19495.0
2023-06-21,21.155,21.3,21.055,21.085,9807.0
2023-06-22,21.085,21.145,20.975,21.01,21708.0
2023-06-23,21.055,21.075,20.975,20.975,7682.0
2023-06-26,20.965,21.04,20.905,21.01,14984.0
2023-06-27,21.03,21.065,20.93,21.065,14451.0
2023-06-28,21.0,21.165,21.0,21.13,9354.0
2023-06-29,21.11,21.11,21.04,21.085,49111.0
2023-06-30,21.135,21.21,21.135,21.19,31677.0
2023-07-04,21.2,21.235,21.115,21.155,9032.0
2023-07-05,21.115,21.145,21.08,21.09,12604.0
2023-07-06,20.915,20.98,20.88,20.955,24324.0
2023-07-07,20.835,21.045,20.8,20.96,15825.0
2023-07-10,20.915,20.99,20.915,20.97,9557.0
2023-07-11,21.045,21.1,20.745,21.015,9715.0
2023-07-12,21.145,21.215,21.09,21.2,20638.0
2023-07-13,21.245,21.325,21.245,21.325,23432.0
2023-07-14,21.325,21.345,21.255,21.315,12953.0
2023-07-17,21.315,21.345,21.26,21.3,9104.0
2023-07-18,21.26,21.37,21.255,21.325,11575.0
2023-07-19,21.325,21.4,21.315,21.36,23659.0
2023-07-20,21.325,21.325,21.255,21.255,9885.0
2023-07-21,21.345,21.345,21.315,21.325,6589.0
2023-07-24,21.335,21.355,21.235,21.3,24253.0
2023-07-25,21.235,21.335,21.19,21.31,3898.0
2023-07-26,21.31,21.39,21.31,21.355,11704.0
2023-07-27,21.37,21.425,21.225,21.235,10101.0
2023-07-28,21.37,21.4,21.355,21.38,40059.0
2023-07-31,21.35,21.43,21.35,21.385,12271.0
2023-08-01,21.44,21.44,21.275,21.275,51522.0
2023-08-02,21.265,21.265,21.15,21.185,40591.0
2023-08-03,21.055,21.15,21.055,21.105,12058.0
2023-08-04,21.205,21.265,21.185,21.26,11907.0
2023-08-08,21.275,21.285,21.22,21.22,11572.0
2023-08-09,21.33,21.33,21.23,21.23,13451.0
2023-08-10,21.24,21.33,21.21,21.23,25835.0
2023-08-11,21.095,21.195,21.095,21.16,6722.0
2023-08-14,21.13,21.15,21.05,21.095,11010.0
2023-08-15,21.0,21.095,20.995,20.995,8691.0
2023-08-16,20.995,21.03,20.91,20.91,10946.0
2023-08-17,20.95,20.95,20.895,20.9,76290.0
2023-08-18,20.83,20.94,20.83,20.91,10944.0
2023-08-21,20.91,20.92,20.855,20.895,16718.0
2023-08-22,20.895,20.955,20.855,20.865,9475.0
2023-08-23,20.95,21.085,20.95,21.085,16601.0
2023-08-24,21.04,21.085,21.0,21.0,6493.0
2023-08-25,20.885,21.02,20.885,21.02,8209.0
2023-08-28,21.175,21.175,21.075,21.095,7599.0
2023-08-29,21.105,21.25,21.105,21.23,10967.0
2023-08-30,21.24,21.295,21.24,21.265,49691.0
2023-08-31,21.325,21.325,21.235,21.255,6640.0
2023-09-01,21.275,21.38,21.255,21.265,24023.0
2023-09-05,21.245,21.265,21.155,21.155,14119.0
2023-09-06,21.125,21.165,21.1,21.11,22038.0
2023-09-07,21.11,21.165,21.09,21.09,6750.0
2023-09-08,21.17,21.17,21.11,21.11,4441.0
2023-09-11,21.19,21.19,21.0,21.115,9626.0
2023-09-12,21.055,21.125,21.0,21.125,13806.0
2023-09-13,21.135,21.155,21.1,21.135,14980.0
2023-09-14,21.07,21.19,21.07,21.17,12034.0
2023-09-15,21.265,21.265,21.1,21.1,36069.0
2023-09-18,21.07,21.19,21.06,21.07,4728.0
2023-09-19,20.98,21.06,20.98,20.98,12633.0
2023-09-20,21.005,21.055,20.95,20.98,5290.0
2023-09-21,20.76,20.925,20.76,20.785,9749.0
2023-09-22,20.785,20.86,20.77,20.85,7003.0
2023-09-25,20.705,20.805,20.685,20.75,13672.0
2023-09-26,20.86,20.86,20.67,20.675,5730.0
2023-09-27,20.675,20.675,20.605,20.605,9973.0
2023-09-28,20.555,20.765,20.525,20.69,23389.0
2023-09-29,20.82,20.83,20.7,20.7,12595.0
2023-10-02,20.645,20.82,20.565,20.61,38020.0
2023-10-03,20.57,20.57,20.415,20.415,4997.0
2023-10-04,20.38,20.525,20.38,20.51,8958.0
2023-10-05,20.57,20.59,20.51,20.58,24125.0
2023-10-06,20.525,20.6,20.415,20.59,7842.0
2023-10-10,20.635,20.795,20.635,20.745,15141.0
2023-10-11,20.855,20.865,20.785,20.84,4484.0
2023-10-12,20.895,20.895,20.69,20.7,43801.0
2023-10-13,20.745,20.82,20.7,20.72,21977.0
2023-10-16,20.71,20.81,20.675,20.71,6401.0
2023-10-17,20.61,20.7,20.59,20.675,2249.0
2023-10-18,20.62,20.63,20.555,20.555,23886.0
2023-10-19,20.535,20.555,20.47,20.48,18803.0
2023-10-20,20.445,20.46,20.435,20.455,8697.0
2023-10-23,20.455,20.51,20.37,20.46,13926.0
2023-10-24,20.47,20.555,20.47,20.535,28900.0
2023-10-25,20.46,20.5,20.425,20.445,6623.0
2023-10-26,20.47,20.5,20.46,20.5,6400.0
2023-10-27,20.525,20.525,20.46,20.48,22517.0
2023-10-30,20.47,20.555,20.47,20.535,25555.0
2023-10-31,20.55,20.595,20.525,20.56,4434.0
2023-11-01,20.635,20.7,20.615,20.7,8634.0
2023-11-02,20.825,20.94,20.755,20.865,15382.0
2023-11-03,20.885,21.06,20.845,21.005,10591.0
2023-11-06,21.02,21.235,20.835,20.945,9713.0
2023-11-07,20.985,21.03,20.985,21.005,5307.0
2023-11-08,21.065,21.065,21.03,21.06,6300.0
2023-11-09,21.065,21.065,20.94,20.945,6453.0
2023-11-10,21.05,21.05,20.975,21.01,28472.0
2023-11-13,20.93,21.06,20.835,21.01,23442.0
2023-11-14,21.05,21.28,20.78,21.27,24681.0
2023-11-15,21.16,21.315,21.16,21.225,10888.0
2023-11-16,21.27,21.29,21.245,21.29,3237.0
2023-11-17,21.29,21.345,21.29,21.325,10191.0
2023-11-20,21.37,21.41,21.355,21.39,5410.0
2023-11-21,21.425,21.425,21.365,21.365,15118.0
2023-11-22,21.325,21.425,21.16,21.38,37074.0
2023-11-23,21.325,21.41,21.325,21.355,8391.0
2023-11-24,21.325,21.4,21.315,21.335,3284.0
2023-11-27,21.425,21.425,21.345,21.4,14919.0
2023-11-28,21.325,21.435,21.325,21.435,7700.0
2023-11-29,21.445,21.53,21.445,21.51,24654.0
2023-11-30,21.58,21.58,21.48,21.49,14471.0
2023-12-01,21.515,21.655,21.405,21.645,10348.0
2023-12-04,21.58,21.625,21.545,21.56,15899.0
2023-12-05,21.635,21.7,21.625,21.675,4973.0
2023-12-06,21.775,21.775,21.7,21.71,9348.0
2023-12-07,21.775,21.775,21.71,21.74,4006.0
2023-12-08,21.72,21.765,21.655,21.69,10199.0
2023-12-11,21.58,21.74,21.58,21.675,24037.0
2023-12-12,21.675,21.73,21.675,21.73,31863.0
2023-12-13,21.685,21.95,21.685,21.94,10967.0
2023-12-14,22.035,22.11,21.905,22.07,10602.0
2023-12-15,22.1,22.1,22.0,22.015,9117.0
2023-12-18,22.0,22.035,22.0,22.0,7665.0
2023-12-19,22.0,22.1,22.0,22.065,3041.0
2023-12-20,22.055,22.11,22.055,22.07,14749.0
2023-12-21,22.145,22.145,22.055,22.08,13518.0
2023-12-22,22.065,22.1,22.045,22.055,16867.0
2023-12-27,22.025,22.2,21.95,22.185,27135.0
2023-12-28,22.17,22.19,22.15,22.15,9226.0
2023-12-29,22.18,22.205,22.135,22.17,24757.0
2024-01-02,22.135,22.17,22.03,22.06,50371.0
2024-01-03,21.955,22.06,21.945,22.06,6241.0
2024-01-04,22.03,22.095,21.985,21.985,14283.0
2024-01-05,21.865,22.04,21.865,21.995,5869.0
2024-01-08,21.965,22.07,21.965,22.06,13524.0
2024-01-09,22.03,22.135,22.005,22.04,3370.0
2024-01-10,22.005,22.075,21.995,22.03,17436.0
2024-01-11,22.105,22.115,21.985,22.07,9309.0
2024-01-12,22.125,22.18,22.105,22.125,3319.0
2024-01-15,22.05,22.255,21.945,22.15,6683.0
2024-01-16,22.06,22.2,21.975,21.975,14509.0
2024-01-17,21.965,21.965,21.835,21.87,6909.0
2024-01-18,21.9,21.91,21.855,21.87,7999.0
2024-01-19,21.855,21.93,21.855,21.91,6834.0
2024-01-22,21.945,22.04,21.945,21.985,17029.0
2024-01-23,21.985,22.02,21.9,21.955,10311.0
2024-01-24,21.995,22.075,21.995,22.005,11020.0
2024-01-25,22.01,22.06,21.995,22.04,9427.0
2024-01-26,21.995,22.06,21.995,22.04,23260.0
2024-01-29,22.095,22.115,22.03,22.105,14970.0
2024-01-30,22.105,22.115,22.06,22.115,8459.0
2024-01-31,22.16,22.18,22.105,22.115,8624.0
2024-02-01,22.23,22.255,22.18,22.23,12365.0
2024-02-02,22.105,22.245,21.94,22.145,10960.0
2024-02-05,22.015,22.19,21.955,22.06,5634.0
2024-02-06,22.16,22.17,22.005,22.145,34699.0
2024-02-07,22.08,22.155,22.08,22.135,20800.0
2024-02-08,22.04,22.095,22.02,22.08,4718.0
2024-02-09,22.04,22.115,22.04,22.105,5502.0
2024-02-12,22.115,22.155,22.04,22.115,15933.0
2024-02-13,21.94,22.07,21.91,21.94,26193.0
2024-02-14,22.04,22.08,22.02,22.08,18964.0
2024-02-15,22.03,22.16,22.03,22.155,5552.0
2024-02-16,22.09,22.18,21.975,22.145,10396.0
2024-02-20,22.115,22.21,22.095,22.18,11802.0
2024-02-21,22.125,22.18,22.125,22.125,2300.0
2024-02-22,22.21,22.235,22.21,22.22,17731.0
2024-02-23,22.235,22.32,22.235,22.295,9905.0
2024-02-26,22.295,22.31,22.245,22.255,12811.0
2024-02-27,22.265,22.285,22.245,22.255,9677.0
2024-02-28,22.2,22.31,22.105,22.255,5661.0
2024-02-29,22.315,22.325,22.295,22.305,10980.0
2024-03-01,22.305,22.425,22.19,22.415,3730.0
2024-03-04,22.425,22.425,22.36,22.38,18388.0
2024-03-05,22.35,22.445,22.35,22.415,87038.0
2024-03-06,22.465,22.49,22.445,22.445,12464.0
2024-03-07,22.52,22.52,22.5,22.51,10471.0
2024-03-08,22.465,22.575,22.285,22.54,13086.0
2024-03-11,22.54,22.54,22.4,22.51,6416.0
2024-03-12,22.51,22.63,22.47,22.51,11033.0
2024-03-13,22.51,22.51,22.49,22.5,3144.0
2024-03-14,22.5,22.5,22.39,22.405,5221.0
2024-03-15,22.52,22.52,22.275,22.4,5510.0
2024-03-18,22.37,22.465,22.285,22.405,15432.0
2024-03-19,22.445,22.455,22.425,22.435,12127.0
2024-03-20,22.415,22.52,22.415,22.51,11637.0
2024-03-21,22.615,22.66,22.53,22.54,21119.0
2024-03-22,22.645,22.735,22.585,22.595,9242.0
2024-03-25,22.595,22.68,22.445,22.55,12326.0
2024-03-26,22.595,22.595,22.53,22.57,16043.0
2024-03-27,22.57,22.635,22.55,22.625,16925.0
2024-03-28,22.625,22.645,22.615,22.615,5293.0
2024-04-01,22.605,22.605,22.5,22.51,10905.0
2024-04-02,22.51,22.51,22.435,22.465,21342.0
2024-04-03,22.41,22.52,22.41,22.495,11555.0
2024-04-04,22.52,22.56,22.495,22.5,11657.0
2024-04-05,22.5,22.575,22.5,22.52,3448.0
2024-04-08,22.52,22.645,22.5,22.52,2705.0
2024-04-09,22.5,22.575,22.425,22.575,23901.0
2024-04-10,22.415,22.52,22.39,22.4,11177.0
2024-04-11,22.475,22.5,22.4,22.415,6676.0
2024-04-12,22.425,22.485,22.41,22.425,11681.0
2024-04-15,22.38,22.425,22.26,22.265,22566.0
2024-04-16,22.26,22.26,22.18,22.21,18626.0
2024-04-17,22.21,22.25,22.21,22.22,43504.0
2024-04-18,22.265,22.265,22.175,22.19,35059.0
2024-04-19,22.18,22.25,22.175,22.18,8808.0
2024-04-22,22.155,22.25,22.155,22.23,10877.0
2024-04-23,22.25,22.315,22.2,22.315,8132.0
2024-04-24,22.34,22.35,22.24,22.275,14150.0
2024-04-25,22.18,22.21,22.115,22.2,3751.0
2024-04-26,22.335,22.335,22.265,22.275,9679.0
2024-04-29,22.275,22.37,22.265,22.335,16874.0
2024-04-30,22.4,22.4,22.27,22.27,9084.0
2024-05-01,22.23,22.475,22.165,22.27,6589.0
2024-05-02,22.335,22.41,22.335,22.41,8600.0
2024-05-03,22.43,22.54,22.2,22.53,14091.0
2024-05-06,22.61,22.615,22.55,22.59,9239.0
2024-05-07,22.615,22.685,22.615,22.645,15928.0
2024-05-08,22.57,22.635,22.495,22.635,9905.0
2024-05-09,22.655,22.655,22.61,22.615,804.0
2024-05-10,22.615,22.625,22.61,22.61,5345.0
2024-05-13,22.61,22.665,22.6,22.61,47760.0
2024-05-14,22.695,22.7,22.59,22.685,1808.0
2024-05-15,22.72,22.825,22.675,22.805,24436.0
2024-05-16,22.71,22.845,22.71,22.795,1342.0
2024-05-17,22.74,22.795,22.73,22.785,13030.0
2024-05-21,22.775,22.835,22.775,22.805,12813.0
2024-05-22,22.77,22.795,22.75,22.77,18527.0
2024-05-23,22.775,22.775,22.695,22.695,8713.0
2024-05-24,22.675,22.74,22.675,22.73,11455.0
2024-05-27,22.685,22.795,22.675,22.76,4276.0
2024-05-28,22.695,22.71,22.645,22.655,9401.0
2024-05-29,22.58,22.58,22.515,22.525,5557.0
2024-05-30,22.815,22.815,22.55,22.58,17166.0
2024-05-31,22.78,22.78,22.475,22.665,2114.0
2024-06-03,22.705,22.76,22.705,22.76,24905.0
2024-06-04,22.845,22.845,22.76,22.8,6504.0
2024-06-05,22.885,22.92,22.835,22.91,13178.0
2024-06-06,22.94,22.96,22.845,22.93,11840.0
2024-06-07,22.79,22.91,22.73,22.81,28148.0
2024-06-10,22.845,22.855,22.79,22.81,16588.0
2024-06-11,22.885,22.885,22.77,22.81,2099.0
2024-06-12,22.97,22.99,22.895,22.895,20493.0
2024-06-13,22.885,22.94,22.815,22.93,18795.0
2024-06-14,22.97,22.98,22.93,22.94,6074.0
2024-06-17,22.99,22.99,22.855,22.905,15935.0
2024-06-18,22.92,22.99,22.92,22.99,18863.0
2024-06-19,22.91,22.99,22.91,22.94,7230.0
2024-06-20,22.895,22.94,22.895,22.92,8498.0
2024-06-21,22.99,22.99,22.885,22.92,10507.0
2024-06-24,22.995,22.995,22.875,22.95,14024.0
2024-06-25,22.94,22.95,22.875,22.94,38801.0
2024-06-26,22.79,22.905,22.79,22.865,6846.0
2024-06-27,22.865,22.895,22.705,22.875,8227.0
2024-06-28,23.055,23.055,22.81,22.855,5255.0
2024-07-02,22.78,22.82,22.77,22.81,10000.0
2024-07-03,22.84,22.925,22.84,22.925,8041.0
2024-07-04,23.02,23.02,22.885,22.885,15864.0
2024-07-05,23.02,23.02,22.99,23.01,18215.0
2024-07-08,22.98,23.03,22.935,23.03,11300.0
2024-07-09,23.065,23.065,22.98,23.0,3708.0
2024-07-10,22.97,23.075,22.97,23.075,10574.0
2024-07-11,23.105,23.215,23.105,23.18,11101.0
2024-07-12,23.21,23.285,23.21,23.265,6948.0
2024-07-15,23.305,23.36,23.125,23.235,4730.0
2024-07-16,23.275,23.35,23.275,23.34,22007.0
2024-07-17,23.255,23.305,23.255,23.295,11514.0
2024-07-18,23.255,23.37,23.15,23.21,4788.0
2024-07-19,23.215,23.215,23.15,23.16,3217.0
2024-07-22,23.225,23.35,23.19,23.225,8071.0
2024-07-23,23.235,23.235,23.2,23.21,6761.0
2024-07-24,23.215,23.275,23.115,23.125,6794.0
2024-07-25,23.15,23.16,23.105,23.105,5099.0
2024-07-26,23.125,23.265,23.125,23.245,2474.0
2024-07-29,23.16,23.37,23.16,23.265,15936.0
2024-07-30,23.275,23.34,23.255,23.305,2314.0
2024-07-31,23.38,23.44,23.34,23.44,12850.0
2024-08-01,23.445,23.445,23.37,23.39,10696.0
2024-08-02,23.475,23.475,23.315,23.38,3850.0
2024-08-06,23.075,23.17,22.95,23.125,15907.0
2024-08-07,23.19,23.325,23.065,23.075,2647.0
2024-08-08,23.15,23.19,23.135,23.18,17711.0
2024-08-09,23.295,23.295,23.21,23.245,1947.0
2024-08-12,23.24,23.335,23.22,23.275,11191.0
2024-08-13,23.335,23.42,23.335,23.42,3679.0
2024-08-14,23.4,23.465,23.4,23.465,8900.0
2024-08-15,23.475,23.525,23.475,23.515,22194.0
2024-08-16,23.44,23.57,23.44,23.55,4653.0
2024-08-19,23.55,23.61,23.505,23.59,16157.0
2024-08-20,23.59,23.62,23.59,23.61,16974.0
2024-08-21,23.675,23.675,23.56,23.655,13780.0
2024-08-22,23.705,23.705,23.535,23.55,22577.0
2024-08-23,23.685,23.695,23.6,23.675,6308.0
2024-08-26,23.665,23.665,23.64,23.64,3001.0
2024-08-27,23.63,23.645,23.61,23.63,13716.0
2024-08-28,23.695,23.695,23.55,23.59,1705.0
2024-08-29,23.62,23.695,23.505,23.58,2402.0
2024-08-30,23.65,23.65,23.555,23.58,7102.0
2024-09-03,23.565,23.59,23.535,23.545,5404.0
2024-09-04,23.58,23.62,23.565,23.6,6964.0
2024-09-05,23.59,23.65,23.59,23.62,11818.0
2024-09-06,23.68,23.68,23.545,23.555,9694.0
2024-09-09,23.66,23.67,23.555,23.65,10685.0
2024-09-10,23.715,23.715,23.6,23.695,7722.0
2024-09-11,23.725,23.735,23.65,23.735,12105.0
2024-09-12,23.725,23.79,23.695,23.79,17474.0
2024-09-13,23.85,23.88,23.705,23.85,19491.0
2024-09-16,23.87,23.935,23.87,23.935,15090.0
2024-09-17,23.945,23.985,23.905,23.905,10106.0
2024-09-18,23.89,23.965,23.87,23.87,9181.0
2024-09-19,23.915,23.985,23.915,23.985,8469.0
2024-09-20,23.915,23.965,23.905,23.955,5196.0
2024-09-23,23.985,23.985,23.915,23.965,3147.0
2024-09-24,23.925,24.005,23.905,24.005,19827.0
2024-09-25,24.02,24.03,23.925,23.935,7747.0
2024-09-26,24.01,24.11,24.01,24.05,5569.0
2024-09-27,24.05,24.12,24.04,24.1,7663.0
2024-09-30,24.08,24.11,24.005,24.06,9699.0
2024-10-01,24.035,24.08,24.035,24.06,22152.0
2024-10-02,24.06,24.11,24.005,24.04,5921.0
2024-10-03,24.04,24.04,23.945,23.955,10096.0
2024-10-04,23.965,24.11,23.91,23.935,7541.0
2024-10-07,23.935,23.935,23.88,23.9,6300.0
2024-10-08,23.87,23.9,23.795,23.9,13746.0
2024-10-09,23.87,23.925,23.86,23.925,4437.0
2024-10-10,23.925,23.935,23.91,23.935,4120.0
2024-10-11,23.985,24.03,23.985,24.025,4110.0
2024-10-15,23.975,24.08,23.975,24.025,4748.0
2024-10-16,24.04,24.09,24.04,24.06,2541.0
2024-10-17,24.04,24.09,24.025,24.035,2312.0
2024-10-18,24.06,24.105,24.06,24.1,3925.0
2024-10-21,24.11,24.11,23.965,23.965,6578.0
2024-10-22,24.035,24.035,23.925,23.955,6763.0
2024-10-23,23.92,23.925,23.82,23.86,8131.0
2024-10-24,23.955,23.955,23.86,23.91,3401.0
2024-10-25,24.015,24.015,23.87,23.88,4158.0
2024-10-28,23.92,23.965,23.9,23.92,13120.0
2024-10-29,23.85,24.005,23.85,23.925,6803.0
2024-10-30,23.935,23.945,23.87,23.88,11161.0
2024-10-31,23.89,23.89,23.755,23.825,7401.0
2024-11-01,23.94,23.995,23.795,23.805,3305.0
2024-11-04,23.795,23.88,23.795,23.835,16023.0
2024-11-05,23.88,23.91,23.825,23.89,20419.0
2024-11-06,23.92,23.92,23.85,23.89,1954.0
2024-11-07,23.89,24.065,23.88,24.055,17382.0
2024-11-08,23.995,24.13,23.975,24.055,20641.0
2024-11-11,24.045,24.13,24.005,24.045,14429.0
2024-11-12,24.11,24.11,23.89,23.92,11704.0
2024-11-13,23.9,24.045,23.89,23.91,13073.0
2024-11-14,24.005,24.045,23.91,23.93,8591.0
2024-11-15,24.045,24.045,23.86,23.9,10777.0
2024-11-18,23.96,23.96,23.85,23.91,6700.0
2024-11-19,23.825,23.91,23.825,23.89,9181.0
2024-11-20,23.985,23.985,23.825,23.84,7195.0
2024-11-21,23.84,23.88,23.84,23.85,6531.0
2024-11-22,23.805,23.9,23.805,23.9,11356.0
2024-11-25,23.975,24.065,23.96,24.045,51016.0
2024-11-26,23.995,24.085,23.995,24.075,27235.0
2024-11-27,24.055,24.13,24.025,24.11,33921.0
2024-11-28,24.12,24.19,24.12,24.15,6876.0
2024-11-29,24.17,24.325,24.125,24.325,11311.0
2024-12-02,24.325,24.335,24.095,24.305,95997.0
2024-12-03,24.315,24.335,24.19,24.295,6788.0
2024-12-04,24.355,24.365,24.2,24.365,7351.0
2024-12-05,24.285,24.405,24.265,24.375,14807.0
2024-12-06,24.48,24.52,24.375,24.49,33179.0
2024-12-09,24.46,24.5,24.45,24.46,21398.0
2024-12-10,24.44,24.49,24.395,24.405,9655.0
2024-12-11,24.53,24.53,24.395,24.42,6626.0
2024-12-12,24.44,24.45,24.315,24.325,11129.0
2024-12-13,24.325,24.325,24.26,24.265,9560.0
2024-12-16,24.275,24.275,24.21,24.265,9277.0
2024-12-17,24.285,24.295,24.265,24.275,12248.0
2024-12-18,24.275,24.305,24.055,24.075,7158.0
2024-12-19,24.005,24.005,23.95,23.96,13688.0
2024-12-20,24.025,24.065,23.95,24.025,16090.0
2024-12-23,24.115,24.115,23.99,24.035,7888.0
2024-12-24,23.99,24.125,23.98,24.075,7133.0
2024-12-27,24.075,24.085,24.045,24.065,11927.0
2024-12-30,23.98,24.2,23.96,24.035,10796.0
2024-12-31,24.02,24.095,24.02,24.035,6612.0
2025-01-02,24.155,24.155,24.03,24.035,9524.0
2025-01-03,24.045,24.19,24.035,24.105,5278.0
2025-01-06,24.145,24.2,24.065,24.075,11602.0
2025-01-07,24.175,24.175,24.01,24.03,9480.0
2025-01-08,24.03,24.085,23.97,24.03,10640.0
2025-01-09,24.03,24.035,24.01,24.035,10542.0
2025-01-10,24.01,24.055,23.835,23.835,28096.0
2025-01-13,23.72,23.835,23.71,23.755,14184.0
2025-01-14,23.73,23.835,23.73,23.755,11891.0
2025-01-15,23.815,23.97,23.805,23.97,7518.0
2025-01-16,23.96,24.085,23.92,24.045,6917.0
2025-01-17,24.085,24.19,24.085,24.145,7360.0
2025-01-20,24.145,24.23,24.145,24.23,19723.0
2025-01-21,24.21,24.25,24.2,24.25,22042.0
2025-01-22,24.3,24.3,24.23,24.23,10900.0
2025-01-23,24.175,24.28,24.125,24.25,8097.0
2025-01-24,24.2,24.3,24.2,24.29,8619.0
2025-01-27,24.29,24.33,24.28,24.33,29964.0
2025-01-28,24.31,24.345,24.29,24.345,11529.0
2025-01-29,24.385,24.395,24.31,24.355,14623.0
2025-01-30,24.375,24.51,24.375,24.49,18651.0
2025-01-31,24.54,24.54,24.435,24.435,20982.0
2025-02-03,24.28,24.515,24.245,24.435,27195.0
2025-02-04,24.32,24.435,24.27,24.425,14055.0
2025-02-05,24.38,24.545,24.38,24.535,4105.0
2025-02-06,24.575,24.575,24.515,24.545,8189.0
2025-02-07,24.475,24.575,24.42,24.42,10119.0
2025-02-10,24.445,24.505,24.445,24.465,14688.0
2025-02-11,24.525,24.525,24.42,24.445,10917.0
2025-02-12,24.28,24.425,24.28,24.37,4510.0
2025-02-13,24.37,24.525,24.37,24.485,11073.0
2025-02-14,24.495,24.525,24.455,24.515,8025.0
2025-02-18,24.525,24.525,24.465,24.485,7252.0
2025-02-19,24.37,24.505,24.37,24.495,19478.0
2025-02-20,24.505,24.505,24.39,24.475,17566.0
2025-02-21,24.42,24.555,24.42,24.485,6107.0
2025-02-24,24.425,24.515,24.42,24.495,14852.0
2025-02-25,24.505,24.61,24.475,24.61,23813.0
2025-02-26,24.67,24.7,24.63,24.65,16358.0
2025-02-27,24.7,24.7,24.6,24.6,10119.0
2025-02-28,24.535,24.7,24.535,24.7,3880.0
2025-03-03,24.78,24.8,24.555,24.72,13644.0
2025-03-04,24.605,24.695,24.605,24.635,16338.0
2025-03-05,24.565,24.73,24.555,24.655,11297.0
2025-03-06,24.565,24.575,24.48,24.5,14887.0
2025-03-07,24.575,24.585,24.47,24.585,18171.0
2025-03-10,24.47,24.625,24.47,24.5,10846.0
2025-03-11,24.5,24.505,24.39,24.42,26179.0
2025-03-12,24.43,24.45,24.39,24.41,28678.0
2025-03-13,24.42,24.43,24.315,24.39,42109.0
2025-03-14,24.46,24.5,24.45,24.48,11696.0
2025-03-17,24.47,24.575,24.43,24.555,35831.0
2025-03-18,24.46,24.625,24.42,24.535,9432.0
2025-03-19,24.8,24.8,24.42,24.645,15442.0
2025-03-20,24.675,24.685,24.595,24.605,6202.0
2025-03-21,24.46,24.585,24.45,24.585,52511.0
2025-03-24,24.635,24.83,24.555,24.575,22298.0
2025-03-25,24.605,24.625,24.605,24.605,7384.0
2025-03-26,24.535,24.535,24.49,24.49,3880.0
2025-03-27,24.525,24.525,24.49,24.5,7642.0
2025-03-28,24.525,24.525,24.45,24.47,38518.0
2025-03-31,24.43,24.515,24.42,24.505,2422.0
2025-04-01,24.54,24.59,24.51,24.53,5829.0
2025-04-02,24.58,24.58,24.52,24.57,10222.0
2025-04-03,24.375,24.395,24.255,24.275,29510.0
2025-04-04,24.09,24.235,23.925,23.925,27600.0
2025-04-07,23.485,23.74,23.465,23.64,60912.0
2025-04-08,23.75,23.805,23.465,23.475,7847.0
2025-04-09,23.29,23.955,23.28,23.955,17866.0
2025-04-10,23.845,23.845,23.55,23.66,8279.0
2025-04-11,23.62,23.76,23.525,23.75,9025.0
2025-04-14,23.965,23.965,23.775,23.925,17121.0
2025-04-15,23.885,24.03,23.885,24.0,9261.0
2025-04-16,24.02,24.07,23.925,23.945,27444.0
2025-04-17,23.99,24.07,23.955,23.955,19530.0
2025-04-21,23.875,23.98,23.75,23.795,4654.0
2025-04-22,23.975,24.02,23.955,23.99,38704.0
2025-04-23,24.11,24.205,24.06,24.07,33506.0
2025-04-24,24.07,24.24,24.05,24.235,6335.0
2025-04-25,24.275,24.305,24.235,24.305,10782.0
2025-04-28,24.305,24.395,24.285,24.355,8154.0
2025-04-29,24.315,24.42,24.315,24.42,4110.0
2025-04-30,24.42,24.43,24.335,24.42,15258.0
2025-05-01,24.505,24.505,24.385,24.405,4543.0
2025-05-02,24.545,24.545,24.365,24.475,18503.0
2025-05-05,24.515,24.525,24.395,24.455,10351.0
2025-05-06,24.325,24.455,24.325,24.445,11414.0
2025-05-07,24.495,24.535,24.475,24.515,10457.0
2025-05-08,24.515,24.57,24.515,24.515,14661.0
2025-05-09,24.61,24.61,24.545,24.555,7353.0
2025-05-12,24.66,24.68,24.555,24.61,9098.0
2025-05-13,24.68,24.7,24.63,24.67,12613.0
2025-05-14,24.67,24.68,24.63,24.64,12721.0
2025-05-15,24.65,24.8,24.65,24.77,4625.0
2025-05-16,24.81,24.835,24.81,24.83,5786.0
2025-05-20,24.835,24.835,24.77,24.8,11779.0
2025-05-21,24.77,24.77,24.63,24.63,23875.0
2025-05-22,24.57,24.69,24.57,24.64,8965.0
2025-05-23,24.65,24.65,24.57,24.6,7243.0
2025-05-26,24.76,24.77,24.69,24.73,21793.0
2025-05-27,24.77,24.845,24.77,24.835,449.0
2025-05-28,24.81,24.81,24.75,24.79,3574.0
2025-05-29,24.83,24.855,24.82,24.845,7036.0
2025-05-30,24.855,24.885,24.74,24.835,4630.0
2025-06-02,24.75,24.86,24.675,24.86,681.0
2025-06-03,24.9,24.9,24.8,24.84,6746.0
2025-06-04,24.94,24.94,24.79,24.9,8350.0
2025-06-05,24.89,24.89,24.85,24.86,12209.0
2025-06-06,24.9,24.9,24.8,24.86,2358.0
2025-06-09,24.85,24.9,24.84,24.86,12464.0
2025-06-10,24.9,24.92,24.87,24.91,8844.0
2025-06-11,24.95,24.95,24.9,24.91,2515.0
2025-06-12,25.0,25.0,24.94,24.96,2647.0
2025-06-13,24.9,24.93,24.8,24.81,10507.0
2025-06-16,24.86,24.9,24.83,24.83,10157.0
2025-06-17,24.89,24.89,24.77,24.83,7150.0
2025-06-18,24.91,24.92,24.85,24.88,908.0
2025-06-19,24.85,25.0,24.83,24.9,27741.0
2025-06-20,24.89,24.91,24.86,24.86,2756.0
2025-06-23,24.85,24.99,24.81,24.97,13315.0
2025-06-24,24.98,25.095,24.98,25.085,12450.0
2025-06-25,25.155,25.165,24.7,25.015,10373.0
2025-06-26,25.025,25.105,25.025,25.105,9533.0
2025-06-27,25.095,25.185,24.77,25.165,21795.0
2025-06-30,25.175,25.215,25.145,25.215,15077.0
2025-07-02,25.295,25.305,25.13,25.16,5137.0
2025-07-03,25.295,25.305,25.11,25.225,25186.0
2025-07-04,25.11,25.305,24.99,25.19,786.0
2025-07-07,25.205,25.255,25.12,25.13,6571.0
2025-07-08,25.245,25.305,25.0,25.13,5632.0
2025-07-09,25.265,25.275,25.17,25.235,1995.0
2025-07-10,25.275,25.275,25.195,25.235,1844.0
2025-07-11,25.18,25.18,25.12,25.12,10784.0
2025-07-14,25.14,25.18,25.08,25.16,13908.0
2025-07-15,25.195,25.195,25.06,25.06,6133.0
2025-07-16,25.06,25.12,25.03,25.09,4260.0
2025-07-17,25.09,25.18,25.09,25.18,4672.0
2025-07-18,25.205,25.245,25.15,25.16,17525.0
2025-07-21,25.08,25.255,25.08,25.215,11299.0
2025-07-22,25.17,25.255,25.17,25.235,1026.0
2025-07-23,25.275,25.305,25.0,25.275,8184.0
2025-07-24,25.195,25.305,25.19,25.275,12173.0
2025-07-25,25.255,25.345,25.225,25.345,5902.0
2025-07-28,25.365,25.365,25.265,25.285,2558.0
2025-07-29,25.365,25.365,25.325,25.365,10735.0
2025-07-30,25.305,25.375,25.295,25.315,3656.0
2025-07-31,25.385,25.415,25.295,25.295,7907.0
2025-08-01,25.29,25.33,25.23,25.3,63624.0
2025-08-05,25.34,25.505,25.33,25.41,17427.0
2025-08-06,25.505,25.505,25.43,25.46,5979.0
2025-08-07,25.47,25.535,25.45,25.485,13628.0
2025-08-08,25.475,25.525,25.475,25.515,7532.0
2025-08-11,25.47,25.525,25.44,25.505,61634.0
2025-08-12,25.505,25.555,25.495,25.555,19444.0
2025-08-13,25.555,25.635,25.485,25.635,10685.0
2025-08-14,25.635,25.635,25.475,25.605,10372.0
2025-08-15,25.605,25.635,25.585,25.595,5196.0
2025-08-18,25.565,25.635,25.555,25.575,6703.0
2025-08-19,25.585,25.645,25.575,25.605,26390.0
2025-08-20,25.675,25.685,25.595,25.615,13071.0
2025-08-21,25.565,25.645,25.565,25.585,20296.0
2025-08-22,25.595,25.755,25.585,25.735,37222.0
2025-08-25,25.695,25.725,25.635,25.645,5579.0
2025-08-26,25.675,25.675,25.625,25.655,6197.0
2025-08-27,25.655,25.665,25.615,25.665,8772.0
2025-08-28,25.645,25.685,25.645,25.675,7964.0
2025-08-29,25.755,25.755,25.625,25.665,29232.0
2025-09-02,25.67,25.67,25.48,25.57,17253.0
2025-09-03,25.56,25.68,25.56,25.68,12424.0
2025-09-04,25.73,25.77,25.65,25.77,4114.0
2025-09-05,25.84,25.895,25.84,25.895,10476.0
2025-09-08,25.935,25.975,25.885,25.965,17423.0
2025-09-09,26.035,26.035,25.925,25.965,17028.0
2025-09-10,25.985,26.035,25.975,26.015,10976.0
2025-09-11,26.015,26.125,26.015,26.115,7832.0
2025-09-12,26.115,26.135,26.015,26.085,18658.0
2025-09-15,26.135,26.135,26.095,26.105,2499.0
2025-09-16,26.095,26.115,26.085,26.105,15569.0
2025-09-17,26.085,26.155,26.065,26.085,16634.0
2025-09-18,26.095,26.135,26.025,26.105,5755.0
2025-09-19,26.135,26.235,26.085,26.125,35545.0
2025-09-22,26.105,26.185,26.085,26.165,10729.0
2025-09-23,26.165,26.235,26.145,26.165,4872.0
2025-09-24,26.205,26.215,26.125,26.145,9472.0
2025-09-25,26.135,26.235,26.075,26.095,11335.0
2025-09-26,26.155,26.205,26.115,26.135,6698.0
2025-09-29,26.155,26.215,26.145,26.205,5580.0
2025-09-30,26.185,26.245,26.175,26.235,15425.0
2025-10-01,26.31,26.32,26.28,26.31,9100.0
2025-10-02,26.32,26.37,26.31,26.36,13672.0
2025-10-03,26.29,26.445,26.29,26.42,11100.0
2025-10-06,26.435,26.495,26.39,26.39,10903.0
2025-10-07,26.42,26.425,26.36,26.37,8471.0
2025-10-08,26.36,26.42,26.33,26.41,6952.0
2025-10-09,26.42,26.42,26.33,26.37,4550.0
2025-10-10,26.42,26.42,26.23,26.24,22230.0
2025-10-14,26.17,26.42,26.17,26.4,29707.0
2025-10-15,26.495,26.515,26.35,26.475,10507.0
2025-10-16,26.545,26.545,26.485,26.495,23773.0
2025-10-17,26.475,26.495,26.455,26.495,6652.0
2025-10-20,26.425,26.605,26.425,26.605,11297.0
2025-10-21,26.555,26.665,26.515,26.525,11211.0
2025-10-22,26.555,26.605,26.455,26.495,26136.0
2025-10-23,26.555,26.555,26.445,26.515,43087.0
2025-10-24,26.555,26.605,26.555,26.585,5813.0
2025-10-27,26.595,26.685,26.585,26.675,20298.0
2025-10-28,26.725,26.725,26.655,26.675,20956.0
2025-10-29,26.675,26.775,26.515,26.555,22820.0
2025-10-30,26.545,26.575,26.545,26.545,13852.0
2025-10-31,26.575,26.585,26.455,26.585,36237.0
2025-11-03,26.64,26.64,26.56,26.57,8476.0
2025-11-04,26.47,26.54,26.47,26.47,9226.0
2025-11-05,26.65,26.65,26.51,26.52,5294.0
2025-11-06,26.53,26.56,26.52,26.54,9006.0
2025-11-07,26.55,26.55,26.21,26.47,30825.0
2025-11-10,26.51,26.58,26.51,26.58,8016.0
2025-11-11,26.62,26.64,26.6,26.63,14690.0
2025-11-12,26.68,26.68,26.67,26.68,2456.0
2025-11-13,26.68,26.68,26.53,26.55,14027.0
2025-11-14,26.49,26.53,26.47,26.48,14824.0
2025-11-17,26.49,26.49,26.38,26.4,7381.0
2025-11-18,26.36,26.36,26.28,26.31,11416.0
2025-11-19,26.34,26.35,26.31,26.34,24162.0
2025-11-20,26.36,26.43,26.27,26.27,14232.0
2025-11-21,26.36,26.41,26.28,26.39,13589.0
2025-11-24,26.37,26.49,26.37,26.48,13560.0
2025-11-25,26.54,26.61,26.51,26.6,36060.0
2025-11-26,26.6,26.68,26.6,26.66,24385.0